KissMeData/013360/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185800	115940137	1660	1660	1660	1660	1683
3	20231113	185700	115940137	1660	1660	1660	1660	0
4	20231113	185600	115940137	1660	1660	1660	1660	0
5	20231113	185500	115940137	1660	1660	1660	1660	0
6	20231113	185400	115940137	1660	1660	1660	1660	0
7	20231113	185300	115940137	1660	1660	1660	1660	0
8	20231113	185200	115940137	1660	1660	1660	1660	0
9	20231113	185100	115940137	1660	1660	1660	1660	0
10	20231113	185000	115940137	1660	1660	1660	1660	0
11	20231113	184900	115940137	1660	1660	1660	1660	0
12	20231113	184800	115940137	1660	1660	1660	1660	0
13	20231113	184700	115940137	1660	1660	1660	1660	0
14	20231113	184600	115940137	1660	1660	1660	1660	0
15	20231113	184500	115940137	1660	1660	1660	1660	0
16	20231113	184400	115940137	1660	1660	1660	1660	0
17	20231113	184300	115940137	1660	1660	1660	1660	0
18	20231113	184200	115940137	1660	1660	1660	1660	0
19	20231113	184100	115940137	1660	1660	1660	1660	0
20	20231113	184000	115940137	1660	1660	1660	1660	0
21	20231113	183900	115940137	1660	1660	1660	1660	0
22	20231113	183800	115940137	1660	1660	1660	1660	0
23	20231113	183700	115940137	1660	1660	1660	1660	0
24	20231113	183600	115940137	1660	1660	1660	1660	0
25	20231113	183500	115940137	1660	1660	1660	1660	0
26	20231113	183400	115940137	1660	1660	1660	1660	0
27	20231113	183300	115940137	1660	1660	1660	1660	0
28	20231113	183200	115940137	1660	1660	1660	1660	0
29	20231113	183100	115940137	1660	1660	1660	1660	0
30	20231113	183000	115940137	1660	1660	1660	1660	0
31	20231113	182900	115940137	1660	1660	1660	1660	0
32	20231113	182800	115940137	1660	1660	1660	1660	1683
33	20231113	182700	115940137	1660	1660	1660	1660	0
34	20231113	182600	115940137	1660	1660	1660	1660	0
35	20231113	182500	115940137	1660	1660	1660	1660	0
36	20231113	182400	115940137	1660	1660	1660	1660	0
37	20231113	182300	115940137	1660	1660	1660	1660	0
38	20231113	182200	115940137	1660	1660	1660	1660	0
39	20231113	182100	115940137	1660	1660	1660	1660	0
40	20231113	182000	115940137	1660	1660	1660	1660	0
41	20231113	181900	115940137	1660	1660	1660	1660	0
42	20231113	181800	115940137	1660	1660	1660	1660	0
43	20231113	181700	115940137	1660	1660	1660	1660	0
44	20231113	181600	115940137	1660	1660	1660	1660	0
45	20231113	181500	115940137	1660	1660	1660	1660	0
46	20231113	181400	115940137	1660	1660	1660	1660	0
47	20231113	181300	115940137	1660	1660	1660	1660	0
48	20231113	181200	115940137	1660	1660	1660	1660	0
49	20231113	181100	115940137	1660	1660	1660	1660	0
50	20231113	181000	115940137	1660	1660	1660	1660	0
51	20231113	180900	115940137	1660	1660	1660	1660	0
52	20231113	180800	115940137	1660	1660	1660	1660	0
53	20231113	180700	115940137	1660	1660	1660	1660	0
54	20231113	180600	115940137	1660	1660	1660	1660	0
55	20231113	180500	115940137	1660	1660	1660	1660	0
56	20231113	180400	115940137	1660	1660	1660	1660	0
57	20231113	180300	115940137	1660	1660	1660	1660	0
58	20231113	180200	115940137	1660	1660	1660	1660	0
59	20231113	180100	115940137	1660	1660	1660	1660	0
60	20231113	180000	115940137	1660	1660	1660	1660	0
61	20231113	175900	115940137	1660	1660	1660	1660	0
62	20231113	175800	115940137	1660	1660	1660	1660	1683
63	20231113	175700	115940137	1660	1660	1660	1660	0
64	20231113	175600	115940137	1660	1660	1660	1660	0
65	20231113	175500	115940137	1660	1660	1660	1660	0
66	20231113	175400	115940137	1660	1660	1660	1660	0
67	20231113	175300	115940137	1660	1660	1660	1660	0
68	20231113	175200	115940137	1660	1660	1660	1660	0
69	20231113	175100	115940137	1660	1660	1660	1660	0
70	20231113	175000	115940137	1660	1660	1660	1660	0
71	20231113	174900	115940137	1660	1660	1660	1660	0
72	20231113	174800	115940137	1660	1660	1660	1660	0
73	20231113	174700	115940137	1660	1660	1660	1660	0
74	20231113	174600	115940137	1660	1660	1660	1660	0
75	20231113	174500	115940137	1660	1660	1660	1660	0
76	20231113	174400	115940137	1660	1660	1660	1660	0
77	20231113	174300	115940137	1660	1660	1660	1660	0
78	20231113	174200	115940137	1660	1660	1660	1660	0
79	20231113	174100	115940137	1660	1660	1660	1660	0
80	20231113	174000	115940137	1660	1660	1660	1660	0
81	20231113	173900	115940137	1660	1660	1660	1660	0
82	20231113	173800	115940137	1660	1660	1660	1660	0
83	20231113	173700	115940137	1660	1660	1660	1660	0
84	20231113	173600	115940137	1660	1660	1660	1660	0
85	20231113	173500	115940137	1660	1660	1660	1660	0
86	20231113	173400	115940137	1660	1660	1660	1660	0
87	20231113	173300	115940137	1660	1660	1660	1660	0
88	20231113	173200	115940137	1660	1660	1660	1660	0
89	20231113	173100	115940137	1660	1660	1660	1660	0
90	20231113	173000	115940137	1660	1660	1660	1660	0
91	20231113	172900	115940137	1660	1660	1660	1660	0
92	20231113	172800	115940137	1660	1660	1660	1660	1683
93	20231113	172700	115940137	1660	1660	1660	1660	0
94	20231113	172600	115940137	1660	1660	1660	1660	0
95	20231113	172500	115940137	1660	1660	1660	1660	0
96	20231113	172400	115940137	1660	1660	1660	1660	0
97	20231113	172300	115940137	1660	1660	1660	1660	0
98	20231113	172200	115940137	1660	1660	1660	1660	0
99	20231113	172100	115940137	1660	1660	1660	1660	0
100	20231113	172000	115940137	1660	1660	1660	1660	0
101	20231113	171900	115940137	1660	1660	1660	1660	0
102	20231113	171800	115940137	1660	1660	1660	1660	0
103	20231113	171700	115940137	1660	1660	1660	1660	0
104	20231113	171600	115940137	1660	1660	1660	1660	0
105	20231113	171500	115940137	1660	1660	1660	1660	0
106	20231113	171400	115940137	1660	1660	1660	1660	0
107	20231113	171300	115940137	1660	1660	1660	1660	0
108	20231113	171200	115940137	1660	1660	1660	1660	0
109	20231113	171100	115940137	1660	1660	1660	1660	0
110	20231113	171000	115940137	1660	1660	1660	1660	0
111	20231113	170900	115940137	1660	1660	1660	1660	0
112	20231113	170800	115940137	1660	1660	1660	1660	0
113	20231113	170700	115940137	1660	1660	1660	1660	0
114	20231113	170600	115940137	1660	1660	1660	1660	0
115	20231113	170500	115940137	1660	1660	1660	1660	0
116	20231113	170400	115940137	1660	1660	1660	1660	0
117	20231113	170300	115940137	1660	1660	1660	1660	0
118	20231113	170200	115940137	1660	1660	1660	1660	0
119	20231113	170100	115940137	1660	1660	1660	1660	0
120	20231113	170000	115940137	1660	1660	1660	1660	0
121	20231113	165900	115940137	1660	1660	1660	1660	0
122	20231113	165800	115940137	1660	1660	1660	1660	1683
123	20231113	165700	115940137	1660	1660	1660	1660	0
124	20231113	165600	115940137	1660	1660	1660	1660	0
125	20231113	165500	115940137	1660	1660	1660	1660	0
126	20231113	165400	115940137	1660	1660	1660	1660	0
127	20231113	165300	115940137	1660	1660	1660	1660	0
128	20231113	165200	115940137	1660	1660	1660	1660	0
129	20231113	165100	115940137	1660	1660	1660	1660	0
130	20231113	165000	115940137	1660	1660	1660	1660	0
131	20231113	164900	115940137	1660	1660	1660	1660	0
132	20231113	164800	115940137	1660	1660	1660	1660	0
133	20231113	164700	115940137	1660	1660	1660	1660	0
134	20231113	164600	115940137	1660	1660	1660	1660	0
135	20231113	164500	115940137	1660	1660	1660	1660	0
136	20231113	164400	115940137	1660	1660	1660	1660	0
137	20231113	164300	115940137	1660	1660	1660	1660	0
138	20231113	164200	115940137	1660	1660	1660	1660	0
139	20231113	164100	115940137	1660	1660	1660	1660	0
140	20231113	164000	115940137	1660	1660	1660	1660	0
141	20231113	163900	115940137	1660	1660	1660	1660	0
142	20231113	163800	115940137	1660	1660	1660	1660	0
143	20231113	163700	115940137	1660	1660	1660	1660	0
144	20231113	163600	115940137	1660	1660	1660	1660	0
145	20231113	163500	115940137	1660	1660	1660	1660	0
146	20231113	163400	115940137	1660	1660	1660	1660	0
147	20231113	163300	115940137	1660	1660	1660	1660	0
148	20231113	163200	115940137	1660	1660	1660	1660	0
149	20231113	163100	115940137	1660	1660	1660	1660	0
150	20231113	163000	115940137	1660	1660	1660	1660	0
151	20231113	162900	115940137	1660	1660	1660	1660	0
152	20231113	162800	115940137	1660	1660	1660	1660	1683
153	20231113	162700	115940137	1660	1660	1660	1660	0
154	20231113	162600	115940137	1660	1660	1660	1660	0
155	20231113	162500	115940137	1660	1660	1660	1660	0
156	20231113	162400	115940137	1660	1660	1660	1660	0
157	20231113	162300	115940137	1660	1660	1660	1660	0
158	20231113	162200	115940137	1660	1660	1660	1660	0
159	20231113	162100	115940137	1660	1660	1660	1660	0
160	20231113	162000	115940137	1660	1660	1660	1660	0
161	20231113	161900	115940137	1660	1660	1660	1660	0
162	20231113	161800	115940137	1660	1660	1660	1660	0
163	20231113	161700	115940137	1660	1660	1660	1660	0
164	20231113	161600	115940137	1660	1660	1660	1660	0
165	20231113	161500	115940137	1660	1660	1660	1660	0
166	20231113	161400	115940137	1660	1660	1660	1660	0
167	20231113	161300	115940137	1660	1660	1660	1660	0
168	20231113	161200	115940137	1660	1660	1660	1660	0
169	20231113	161100	115940137	1660	1660	1660	1660	0
170	20231113	161000	115940137	1660	1660	1660	1660	0
171	20231113	160900	115940137	1660	1660	1660	1660	0
172	20231113	160800	115940137	1660	1660	1660	1660	0
173	20231113	160700	115940137	1660	1660	1660	1660	0
174	20231113	160600	115940137	1660	1660	1660	1660	0
175	20231113	160500	115940137	1660	1660	1660	1660	0
176	20231113	160400	115940137	1660	1660	1660	1660	0
177	20231113	160300	115940137	1660	1660	1660	1660	0
178	20231113	160200	115940137	1660	1660	1660	1660	0
179	20231113	160100	115940137	1660	1660	1660	1660	0
180	20231113	160000	115940137	1660	1660	1660	1660	0
181	20231113	155900	115940137	1660	1660	1660	1660	0
182	20231113	155800	115940137	1660	1660	1660	1660	1683
183	20231113	155700	115940137	1660	1660	1660	1660	0
184	20231113	155600	115940137	1660	1660	1660	1660	0
185	20231113	155500	115940137	1660	1660	1660	1660	0
186	20231113	155400	115940137	1660	1660	1660	1660	0
187	20231113	155300	115940137	1660	1660	1660	1660	0
188	20231113	155200	115940137	1660	1660	1660	1660	0
189	20231113	155100	115940137	1660	1660	1660	1660	0
190	20231113	155000	115940137	1660	1660	1660	1660	0
191	20231113	154900	115940137	1660	1660	1660	1660	0
192	20231113	154800	115940137	1660	1660	1660	1660	0
193	20231113	154700	115940137	1660	1660	1660	1660	0
194	20231113	154600	115940137	1660	1660	1660	1660	0
195	20231113	154500	115940137	1660	1660	1660	1660	0
196	20231113	154400	115940137	1660	1660	1660	1660	0
197	20231113	154300	115940137	1660	1660	1660	1660	0
198	20231113	154200	115940137	1660	1660	1660	1660	0
199	20231113	154100	115940137	1660	1660	1660	1660	0
200	20231113	154000	115940137	1660	1660	1660	1660	0
201	20231113	153900	115940137	1660	1660	1660	1660	0
202	20231113	153800	115940137	1660	1660	1660	1660	0
203	20231113	153700	115940137	1660	1660	1660	1660	0
204	20231113	153600	115940137	1660	1660	1660	1660	0
205	20231113	153500	115940137	1660	1660	1660	1660	0
206	20231113	153400	115940137	1660	1660	1660	1660	0
207	20231113	153300	115940137	1660	1660	1660	1660	0
208	20231113	153200	115940137	1660	1660	1660	1660	0
209	20231113	153100	115940137	1660	1660	1660	1660	0
210	20231113	153000	115940137	1660	1660	1660	1660	1683
211	20231113	152900	113146357	1665	1665	1665	1665	0
212	20231113	152800	113146357	1665	1665	1665	1665	0
213	20231113	152700	113146357	1665	1665	1665	1665	0
214	20231113	152600	113146357	1665	1665	1665	1665	0
215	20231113	152500	113146357	1665	1665	1665	1665	0
216	20231113	152400	113146357	1665	1665	1665	1665	0
217	20231113	152300	113146357	1665	1665	1665	1665	0
218	20231113	152200	113146357	1665	1665	1665	1665	0
219	20231113	152100	113146357	1665	1665	1665	1665	0
220	20231113	152000	113146357	1665	1665	1665	1665	0
221	20231113	151900	113146357	1665	1665	1665	1665	96
222	20231113	151800	112986517	1665	1668	1668	1665	11
223	20231113	151700	112968196	1670	1670	1670	1670	1
224	20231113	151600	112966526	1670	1671	1671	1669	510
225	20231113	151500	112115047	1684	1684	1684	1684	0
226	20231113	151400	112115047	1684	1682	1684	1682	300
227	20231113	151300	111610185	1684	1684	1684	1684	0
228	20231113	151200	111610185	1684	1684	1684	1684	93
229	20231113	151100	111453573	1684	1672	1684	1672	1188
230	20231113	151000	109455396	1671	1672	1672	1671	30
231	20231113	150900	109405256	1672	1672	1672	1672	0
232	20231113	150800	109405256	1672	1672	1672	1672	0
233	20231113	150700	109405256	1672	1672	1672	1672	0
234	20231113	150600	109405256	1672	1672	1672	1672	1
235	20231113	150500	109403584	1673	1672	1673	1672	100
236	20231113	150400	109236314	1665	1665	1665	1665	0
237	20231113	150300	109236314	1665	1665	1665	1665	275
238	20231113	150200	108778439	1665	1665	1665	1665	0
239	20231113	150100	108778439	1665	1665	1665	1665	200
240	20231113	150000	108445439	1665	1665	1665	1665	275
241	20231113	145900	107987564	1665	1665	1665	1665	0
242	20231113	145800	107987564	1665	1665	1665	1665	0
243	20231113	145700	107987564	1665	1665	1665	1665	0
244	20231113	145600	107987564	1665	1665	1665	1665	0
245	20231113	145500	107987564	1665	1665	1665	1665	0
246	20231113	145400	107987564	1665	1665	1665	1665	0
247	20231113	145300	107987564	1665	1665	1665	1665	0
248	20231113	145200	107987564	1665	1665	1665	1665	0
249	20231113	145100	107987564	1665	1665	1665	1665	0
250	20231113	145000	107987564	1665	1665	1665	1665	0
251	20231113	144900	107987564	1665	1666	1666	1665	496
252	20231113	144800	107161723	1669	1669	1669	1669	0
253	20231113	144700	107161723	1669	1671	1671	1669	1987
254	20231113	144600	103843637	1672	1672	1672	1672	0
255	20231113	144500	103843637	1672	1672	1672	1672	20
256	20231113	144400	103810197	1671	1671	1671	1671	30
257	20231113	144300	103760067	1670	1670	1670	1670	0
258	20231113	144200	103760067	1670	1670	1670	1670	0
259	20231113	144100	103760067	1670	1670	1670	1670	0
260	20231113	144000	103760067	1670	1670	1670	1670	0
261	20231113	143900	103760067	1670	1670	1670	1670	0
262	20231113	143800	103760067	1670	1670	1670	1670	255
263	20231113	143700	103334217	1669	1669	1669	1669	0
264	20231113	143600	103334217	1669	1669	1669	1669	0
265	20231113	143500	103334217	1669	1669	1669	1669	0
266	20231113	143400	103334217	1669	1669	1669	1669	0
267	20231113	143300	103334217	1669	1669	1669	1669	24
268	20231113	143200	103294161	1669	1669	1669	1669	2
269	20231113	143100	103290823	1669	1669	1669	1669	0
270	20231113	143000	103290823	1669	1669	1669	1669	0
271	20231113	142900	103290823	1669	1669	1669	1669	5
272	20231113	142800	103282478	1669	1669	1669	1669	0
273	20231113	142700	103282478	1669	1669	1669	1669	3618
274	20231113	142600	97244036	1669	1669	1669	1669	0
275	20231113	142500	97244036	1669	1669	1669	1669	0
276	20231113	142400	97244036	1669	1669	1669	1669	0
277	20231113	142300	97244036	1669	1669	1669	1669	305
278	20231113	142200	96734991	1669	1669	1669	1669	1
279	20231113	142100	96733322	1669	1669	1669	1669	0
280	20231113	142000	96733322	1669	1669	1669	1669	64
281	20231113	141900	96626506	1669	1669	1669	1669	1
282	20231113	141800	96624837	1660	1660	1660	1660	10
283	20231113	141700	96608237	1659	1659	1659	1658	875
284	20231113	141600	95156620	1668	1668	1668	1668	20
285	20231113	141500	95123260	1668	1668	1668	1668	0
286	20231113	141400	95123260	1668	1668	1668	1668	265
287	20231113	141300	94681240	1668	1659	1668	1659	132
288	20231113	141200	94461073	1668	1668	1668	1668	10
289	20231113	141100	94444393	1659	1659	1659	1659	0
290	20231113	141000	94444393	1659	1664	1664	1659	6
291	20231113	140900	94434431	1669	1669	1669	1669	0
292	20231113	140800	94434431	1669	1668	1669	1668	74
293	20231113	140700	94310935	1668	1668	1668	1668	10
294	20231113	140600	94294255	1668	1667	1668	1667	210
295	20231113	140500	93943985	1668	1668	1668	1668	0
296	20231113	140400	93943985	1668	1668	1668	1668	0
297	20231113	140300	93943985	1668	1668	1668	1668	1550
298	20231113	140200	91358585	1668	1668	1668	1668	0
299	20231113	140100	91358585	1668	1668	1668	1668	0
300	20231113	140000	91358585	1668	1668	1668	1668	0
301	20231113	135900	91358585	1668	1668	1668	1668	0
302	20231113	135800	91358585	1668	1668	1668	1668	0
303	20231113	135700	91358585	1668	1668	1668	1668	180
304	20231113	135600	91058345	1668	1668	1668	1668	0
305	20231113	135500	91058345	1668	1668	1668	1668	15
306	20231113	135400	91033325	1668	1668	1668	1668	0
307	20231113	135300	91033325	1668	1668	1668	1668	3
308	20231113	135200	91028321	1668	1668	1668	1668	0
309	20231113	135100	91028321	1668	1668	1668	1668	0
310	20231113	135000	91028321	1668	1668	1668	1668	1
311	20231113	134900	91026653	1668	1668	1668	1668	0
312	20231113	134800	91026653	1668	1668	1668	1668	51
313	20231113	134700	90941585	1665	1665	1665	1665	0
314	20231113	134600	90941585	1665	1665	1665	1665	0
315	20231113	134500	90941585	1665	1665	1665	1665	0
316	20231113	134400	90941585	1665	1665	1665	1665	0
317	20231113	134300	90941585	1665	1665	1665	1665	0
318	20231113	134200	90941585	1665	1665	1665	1665	0
319	20231113	134100	90941585	1665	1667	1667	1665	52
320	20231113	134000	90854945	1669	1669	1669	1669	0
321	20231113	133900	90854945	1669	1669	1669	1669	72
322	20231113	133800	90734777	1669	1669	1669	1669	0
323	20231113	133700	90734777	1669	1669	1669	1669	0
324	20231113	133600	90734777	1669	1669	1669	1669	70
325	20231113	133500	90617947	1669	1669	1669	1669	0
326	20231113	133400	90617947	1669	1669	1669	1669	100
327	20231113	133300	90451047	1666	1666	1666	1666	0
328	20231113	133200	90451047	1666	1666	1666	1666	0
329	20231113	133100	90451047	1666	1666	1666	1666	0
330	20231113	133000	90451047	1666	1666	1666	1666	0
331	20231113	132900	90451047	1666	1666	1666	1666	0
332	20231113	132800	90451047	1666	1666	1666	1666	0
333	20231113	132700	90451047	1666	1666	1666	1666	0
334	20231113	132600	90451047	1666	1666	1666	1666	0
335	20231113	132500	90451047	1666	1666	1666	1666	0
336	20231113	132400	90451047	1666	1666	1666	1666	0
337	20231113	132300	90451047	1666	1666	1666	1666	0
338	20231113	132200	90451047	1666	1666	1666	1666	0
339	20231113	132100	90451047	1666	1666	1666	1666	0
340	20231113	132000	90451047	1666	1666	1666	1666	0
341	20231113	131900	90451047	1666	1666	1666	1666	0
342	20231113	131800	90451047	1666	1666	1666	1666	0
343	20231113	131700	90451047	1666	1666	1666	1666	0
344	20231113	131600	90451047	1666	1666	1666	1666	0
345	20231113	131500	90451047	1666	1666	1666	1666	0
346	20231113	131400	90451047	1666	1666	1666	1666	0
347	20231113	131300	90451047	1666	1666	1666	1666	14
348	20231113	131200	90427723	1666	1666	1666	1666	0
349	20231113	131100	90427723	1666	1666	1666	1666	166
350	20231113	131000	90151167	1667	1667	1667	1667	0
351	20231113	130900	90151167	1667	1667	1667	1667	55
352	20231113	130800	90059482	1670	1670	1670	1670	0
353	20231113	130700	90059482	1670	1670	1670	1670	2
354	20231113	130600	90056142	1670	1670	1670	1670	0
355	20231113	130500	90056142	1670	1670	1670	1670	0
356	20231113	130400	90056142	1670	1670	1670	1670	0
357	20231113	130300	90056142	1670	1670	1670	1670	0
358	20231113	130200	90056142	1670	1670	1670	1670	310
359	20231113	130100	89538442	1672	1672	1672	1672	0
360	20231113	130000	89538442	1672	1672	1672	1672	0
361	20231113	125900	89538442	1672	1672	1672	1672	0
362	20231113	125800	89538442	1672	1672	1672	1672	0
363	20231113	125700	89538442	1672	1672	1672	1672	0
364	20231113	125600	89538442	1672	1672	1672	1672	0
365	20231113	125500	89538442	1672	1672	1672	1672	0
366	20231113	125400	89538442	1672	1672	1672	1672	0
367	20231113	125300	89538442	1672	1672	1672	1672	0
368	20231113	125200	89538442	1672	1672	1672	1672	0
369	20231113	125100	89538442	1672	1672	1672	1672	0
370	20231113	125000	89538442	1672	1672	1672	1672	0
371	20231113	124900	89538442	1672	1672	1672	1672	0
372	20231113	124800	89538442	1672	1672	1672	1672	0
373	20231113	124700	89538442	1672	1672	1672	1672	0
374	20231113	124600	89538442	1672	1672	1672	1672	700
375	20231113	124500	88368042	1671	1671	1671	1671	0
376	20231113	124400	88368042	1671	1671	1671	1671	0
377	20231113	124300	88368042	1671	1671	1671	1671	0
378	20231113	124200	88368042	1671	1671	1671	1671	0
379	20231113	124100	88368042	1671	1671	1671	1671	0
380	20231113	124000	88368042	1671	1671	1671	1671	542
381	20231113	123900	87462360	1671	1671	1671	1671	61
382	20231113	123800	87360429	1671	1671	1671	1671	0
383	20231113	123700	87360429	1671	1671	1671	1671	0
384	20231113	123600	87360429	1671	1671	1671	1671	0
385	20231113	123500	87360429	1671	1671	1671	1671	0
386	20231113	123400	87360429	1671	1671	1671	1671	0
387	20231113	123300	87360429	1671	1671	1671	1671	0
388	20231113	123200	87360429	1671	1671	1671	1671	0
389	20231113	123100	87360429	1671	1671	1671	1671	0
390	20231113	123000	87360429	1671	1671	1671	1671	0
391	20231113	122900	87360429	1671	1671	1671	1671	0
392	20231113	122800	87360429	1671	1671	1671	1671	30
393	20231113	122700	87310299	1671	1671	1671	1671	30
394	20231113	122600	87260169	1666	1666	1666	1666	0
395	20231113	122500	87260169	1666	1666	1666	1666	0
396	20231113	122400	87260169	1666	1666	1666	1666	111
397	20231113	122300	87075243	1655	1655	1655	1655	0
398	20231113	122200	87075243	1655	1655	1655	1655	0
399	20231113	122100	87075243	1655	1655	1655	1655	0
400	20231113	122000	87075243	1655	1655	1655	1655	1
401	20231113	121900	87073588	1655	1660	1660	1655	3500
402	20231113	121800	81279452	1660	1660	1660	1660	0
403	20231113	121700	81279452	1660	1660	1660	1660	0
404	20231113	121600	81279452	1660	1660	1660	1660	10
405	20231113	121500	81262852	1660	1660	1660	1660	0
406	20231113	121400	81262852	1660	1660	1660	1660	0
407	20231113	121300	81262852	1660	1660	1660	1660	0
408	20231113	121200	81262852	1660	1660	1660	1660	0
409	20231113	121100	81262852	1660	1660	1660	1660	136
410	20231113	121000	81037092	1660	1660	1660	1660	0
411	20231113	120900	81037092	1660	1660	1660	1660	201
412	20231113	120800	80703432	1660	1661	1661	1660	2928
413	20231113	120700	75842860	1661	1661	1661	1661	0
414	20231113	120600	75842860	1661	1661	1661	1661	20
415	20231113	120500	75809640	1662	1662	1662	1662	330
416	20231113	120400	75261180	1663	1665	1665	1663	1313
417	20231113	120300	73076721	1666	1666	1666	1666	0
418	20231113	120200	73076721	1666	1666	1666	1666	11
419	20231113	120100	73058395	1666	1666	1666	1666	0
420	20231113	120000	73058395	1666	1666	1666	1666	0
421	20231113	115900	73058395	1666	1666	1666	1666	0
422	20231113	115800	73058395	1666	1666	1666	1666	210
423	20231113	115700	72708535	1666	1666	1666	1666	3
424	20231113	115600	72703537	1667	1667	1667	1667	0
425	20231113	115500	72703537	1667	1668	1668	1667	514
426	20231113	115400	71846606	1669	1669	1669	1669	0
427	20231113	115300	71846606	1669	1670	1670	1669	34
428	20231113	115200	71789847	1670	1670	1670	1670	10
429	20231113	115100	71773147	1671	1671	1671	1671	0
430	20231113	115000	71773147	1671	1671	1671	1671	0
431	20231113	114900	71773147	1671	1671	1671	1671	0
432	20231113	114800	71773147	1671	1671	1671	1671	0
433	20231113	114700	71773147	1671	1671	1671	1671	0
434	20231113	114600	71773147	1671	1672	1672	1671	102
435	20231113	114500	71602704	1673	1673	1673	1673	0
436	20231113	114400	71602704	1673	1673	1673	1673	0
437	20231113	114300	71602704	1673	1673	1673	1673	0
438	20231113	114200	71602704	1673	1673	1673	1673	101
439	20231113	114100	71433731	1674	1674	1674	1674	0
440	20231113	114000	71433731	1674	1674	1674	1674	297
441	20231113	113900	70936553	1675	1675	1675	1675	50
442	20231113	113800	70852803	1674	1674	1674	1674	0
443	20231113	113700	70852803	1674	1674	1674	1674	0
444	20231113	113600	70852803	1674	1674	1674	1674	0
445	20231113	113500	70852803	1674	1674	1674	1674	0
446	20231113	113400	70852803	1674	1674	1674	1674	0
447	20231113	113300	70852803	1674	1674	1674	1674	0
448	20231113	113200	70852803	1674	1674	1674	1674	0
449	20231113	113100	70852803	1674	1674	1674	1674	0
450	20231113	113000	70852803	1674	1674	1674	1674	484
451	20231113	112900	70042587	1674	1674	1674	1674	745
452	20231113	112800	68795457	1677	1677	1677	1677	310
453	20231113	112700	68275587	1675	1675	1675	1674	101
454	20231113	112600	68106511	1674	1677	1677	1674	7
455	20231113	112500	68094784	1677	1678	1678	1677	32
456	20231113	112400	68041090	1678	1678	1678	1678	0
457	20231113	112300	68041090	1678	1678	1678	1678	30
458	20231113	112200	67990750	1678	1678	1678	1678	0
459	20231113	112100	67990750	1678	1675	1678	1675	30
460	20231113	112000	67940470	1675	1674	1675	1674	32
461	20231113	111900	67886872	1674	1674	1674	1674	2
462	20231113	111800	67883524	1674	1674	1674	1674	0
463	20231113	111700	67883524	1674	1674	1674	1674	11
464	20231113	111600	67865110	1674	1674	1674	1674	3011
465	20231113	111500	62824696	1670	1670	1670	1670	2
466	20231113	111400	62821356	1668	1668	1668	1668	20
467	20231113	111300	62787996	1667	1667	1667	1667	0
468	20231113	111200	62787996	1667	1667	1667	1667	3230
469	20231113	111100	57403586	1667	1667	1667	1667	2068
470	20231113	111000	53956230	1667	1667	1667	1666	580
471	20231113	110900	52989737	1666	1666	1666	1666	9
472	20231113	110800	52974743	1667	1667	1667	1667	611
473	20231113	110700	51956206	1667	1667	1667	1667	1325
474	20231113	110600	49747431	1668	1671	1671	1668	387
475	20231113	110500	49101885	1674	1674	1674	1674	437
476	20231113	110400	48370347	1675	1675	1675	1675	0
477	20231113	110300	48370347	1675	1675	1675	1675	0
478	20231113	110200	48370347	1675	1675	1675	1675	0
479	20231113	110100	48370347	1675	1675	1675	1675	0
480	20231113	110000	48370347	1675	1675	1675	1675	0
481	20231113	105900	48370347	1675	1676	1676	1675	178
482	20231113	105800	48072152	1675	1675	1675	1675	0
483	20231113	105700	48072152	1675	1675	1675	1675	0
484	20231113	105600	48072152	1675	1675	1675	1675	949
485	20231113	105500	46482577	1675	1675	1675	1675	0
486	20231113	105400	46482577	1675	1675	1675	1675	100
487	20231113	105300	46315077	1668	1668	1668	1668	5
488	20231113	105200	46306737	1667	1667	1667	1667	308
489	20231113	105100	45793301	1667	1667	1667	1667	0
490	20231113	105000	45793301	1667	1667	1667	1667	0
491	20231113	104900	45793301	1667	1667	1667	1667	18
492	20231113	104800	45763295	1666	1666	1666	1666	0
493	20231113	104700	45763295	1666	1668	1668	1666	820
494	20231113	104600	44396378	1670	1670	1670	1670	0
495	20231113	104500	44396378	1670	1670	1670	1670	0
496	20231113	104400	44396378	1670	1670	1670	1670	0
497	20231113	104300	44396378	1670	1670	1670	1670	100
498	20231113	104200	44229378	1670	1670	1670	1670	500
499	20231113	104100	43394378	1675	1675	1675	1675	500
500	20231113	104000	42556878	1674	1674	1674	1674	0
501	20231113	103900	42556878	1674	1675	1675	1674	842
502	20231113	103800	41146814	1674	1674	1674	1674	0
503	20231113	103700	41146814	1674	1674	1674	1674	10
504	20231113	103600	41130074	1674	1674	1674	1674	2
505	20231113	103500	41126726	1674	1670	1674	1670	613
506	20231113	103400	40100572	1670	1670	1670	1670	0
507	20231113	103300	40100572	1670	1670	1670	1670	19
508	20231113	103200	40068842	1670	1670	1670	1670	1
509	20231113	103100	40067172	1667	1667	1667	1667	75
510	20231113	103000	39942147	1667	1667	1667	1667	600
511	20231113	102900	38941947	1667	1667	1667	1667	39
512	20231113	102800	38876934	1666	1666	1666	1666	1
513	20231113	102700	38875268	1665	1665	1665	1665	0
514	20231113	102600	38875268	1665	1665	1665	1665	242
515	20231113	102500	38472338	1666	1668	1668	1666	460
516	20231113	102400	37705718	1667	1667	1667	1667	0
517	20231113	102300	37705718	1667	1667	1667	1667	0
518	20231113	102200	37705718	1667	1668	1668	1667	841
519	20231113	102100	36303414	1668	1668	1668	1668	0
520	20231113	102000	36303414	1668	1668	1668	1668	3
521	20231113	101900	36298410	1669	1675	1675	1669	559
522	20231113	101800	35364628	1680	1671	1680	1670	1023
523	20231113	101700	33655938	1671	1671	1671	1671	0
524	20231113	101600	33655938	1671	1671	1671	1671	0
525	20231113	101500	33655938	1671	1671	1671	1671	0
526	20231113	101400	33655938	1671	1671	1671	1671	60
527	20231113	101300	33555678	1671	1671	1671	1671	0
528	20231113	101200	33555678	1671	1671	1671	1671	2
529	20231113	101100	33552336	1671	1671	1671	1671	0
530	20231113	101000	33552336	1671	1673	1673	1671	114
531	20231113	100900	33361635	1674	1674	1674	1674	0
532	20231113	100800	33361635	1674	1674	1674	1674	2
533	20231113	100700	33358287	1675	1675	1675	1675	0
534	20231113	100600	33358287	1675	1675	1675	1675	330
535	20231113	100500	32805537	1677	1681	1681	1677	629
536	20231113	100400	31748396	1678	1678	1678	1678	21
537	20231113	100300	31713158	1681	1681	1681	1681	0
538	20231113	100200	31713158	1681	1681	1681	1681	20
539	20231113	100100	31679538	1682	1682	1682	1682	0
540	20231113	100000	31679538	1682	1682	1682	1682	4
541	20231113	095900	31672810	1683	1683	1683	1683	0
542	20231113	095800	31672810	1683	1683	1683	1683	0
543	20231113	095700	31672810	1683	1683	1683	1683	3
544	20231113	095600	31667761	1683	1683	1683	1683	0
545	20231113	095500	31667761	1683	1683	1683	1683	0
546	20231113	095400	31667761	1683	1683	1683	1683	0
547	20231113	095300	31667761	1683	1683	1683	1683	1
548	20231113	095200	31666078	1677	1677	1677	1677	0
549	20231113	095100	31666078	1677	1679	1679	1677	20
550	20231113	095000	31632503	1678	1678	1678	1678	0
551	20231113	094900	31632503	1678	1678	1678	1678	0
552	20231113	094800	31632503	1678	1681	1681	1678	950
553	20231113	094700	30035790	1678	1678	1678	1678	0
554	20231113	094600	30035790	1678	1678	1678	1678	0
555	20231113	094500	30035790	1678	1678	1678	1678	0
556	20231113	094400	30035790	1678	1678	1678	1678	0
557	20231113	094300	30035790	1678	1678	1678	1678	0
558	20231113	094200	30035790	1678	1678	1678	1678	3
559	20231113	094100	30030756	1684	1684	1684	1684	0
560	20231113	094000	30030756	1684	1684	1684	1684	41
561	20231113	093900	29961712	1684	1684	1684	1684	10
562	20231113	093800	29944872	1684	1684	1684	1684	0
563	20231113	093700	29944872	1684	1684	1684	1684	202
564	20231113	093600	29604704	1684	1684	1684	1684	200
565	20231113	093500	29267904	1685	1680	1685	1680	253
566	20231113	093400	28842259	1680	1680	1680	1678	1260
567	20231113	093300	26726330	1685	1684	1685	1680	28
568	20231113	093200	26679246	1687	1679	1687	1679	94
569	20231113	093100	26521352	1685	1679	1685	1679	188
570	20231113	093000	26205688	1679	1679	1679	1679	0
571	20231113	092900	26205688	1679	1679	1679	1679	2
572	20231113	092800	26202330	1679	1679	1679	1679	27
573	20231113	092700	26156997	1686	1686	1686	1686	0
574	20231113	092600	26156997	1686	1685	1686	1685	546
575	20231113	092500	25236967	1686	1686	1687	1686	642
576	20231113	092400	24154515	1686	1686	1686	1686	0
577	20231113	092300	24154515	1686	1686	1686	1686	0
578	20231113	092200	24154515	1686	1680	1686	1680	220
579	20231113	092100	23784230	1678	1674	1678	1673	779
580	20231113	092000	22479369	1672	1672	1672	1672	7
581	20231113	091900	22467665	1670	1670	1670	1670	0
582	20231113	091800	22467665	1670	1670	1670	1670	3
583	20231113	091700	22462655	1670	1671	1671	1670	1076
584	20231113	091600	20665635	1670	1670	1670	1670	0
585	20231113	091500	20665635	1670	1670	1670	1670	4746
586	20231113	091400	12739815	1670	1668	1670	1668	368
587	20231113	091300	12125482	1668	1668	1668	1668	0
588	20231113	091200	12125482	1668	1670	1670	1668	616
589	20231113	091100	11097868	1670	1670	1670	1670	0
590	20231113	091000	11097868	1670	1670	1670	1670	0
591	20231113	090900	11097868	1670	1670	1670	1670	0
592	20231113	090800	11097868	1670	1670	1670	1670	1102
593	20231113	090700	9257528	1669	1669	1669	1669	0
594	20231113	090600	9257528	1669	1669	1669	1669	0
595	20231113	090500	9257528	1669	1671	1671	1668	1205
596	20231113	090400	7246535	1671	1675	1675	1671	672
597	20231113	090300	6123299	1680	1681	1681	1680	332
598	20231113	090200	5565534	1680	1680	1680	1680	831
599	20231113	090100	4169454	1673	1673	1673	1673	35
600	20231113	090000	4110899	1673	1670	1677	1670	2458